The closing price for MEDIFAST (MED) between 2017 and 2020 was $172.79, on December 31, 2020. It was up 422.4% in that time. The latest price is $13.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2020 | $175.07 | $175.13 | $162.87 | $172.79 | 368,200 |
Week of December 21 2020 | $172.72 | $178.65 | $169.26 | $173.07 | 438,800 |
Week of December 14 2020 | $162.98 | $177.82 | $162.98 | $175.23 | 594,800 |
Week of December 07 2020 | $178.60 | $181.21 | $160.55 | $161.65 | 702,900 |
Week of November 30 2020 | $181.15 | $182.52 | $173.66 | $179.23 | 671,600 |
Week of November 23 2020 | $157.77 | $180.60 | $157.77 | $180.60 | 762,600 |
Week of November 16 2020 | $149.28 | $158.39 | $146.35 | $156.53 | 534,200 |
Week of November 09 2020 | $153.90 | $156.68 | $135.54 | $148.44 | 857,500 |
Week of November 02 2020 | $125.30 | $152.91 | $123.44 | $151.81 | 1,240,400 |
Week of October 26 2020 | $130.01 | $135.05 | $122.16 | $122.94 | 789,100 |
Week of October 19 2020 | $136.52 | $138.01 | $127.75 | $131.76 | 785,500 |
Week of October 12 2020 | $145.27 | $146.24 | $135.73 | $136.51 | 680,200 |
Week of October 05 2020 | $144.39 | $148.23 | $139.53 | $144.38 | 790,000 |
Week of September 28 2020 | $145.49 | $146.61 | $140.81 | $144.00 | 984,500 |
Week of September 21 2020 | $148.61 | $153.69 | $140.52 | $144.30 | 652,900 |
Week of September 14 2020 | $156.36 | $157.45 | $148.81 | $150.94 | 712,200 |
Week of September 07 2020 | $137.51 | $160.22 | $136.31 | $154.61 | 779,400 |
Week of August 31 2020 | $145.88 | $149.41 | $135.76 | $139.49 | 1,593,800 |
Week of August 24 2020 | $144.96 | $147.37 | $139.19 | $144.95 | 882,800 |
Week of August 17 2020 | $141.90 | $144.62 | $137.84 | $143.64 | 1,662,300 |
Week of August 10 2020 | $142.90 | $146.77 | $139.99 | $141.64 | 1,047,600 |
Week of August 03 2020 | $146.06 | $159.57 | $138.41 | $142.08 | 1,809,800 |
Week of July 27 2020 | $142.10 | $146.70 | $141.53 | $145.30 | 1,147,900 |
Week of July 20 2020 | $138.68 | $148.16 | $137.74 | $140.95 | 1,546,700 |
Week of July 13 2020 | $132.89 | $141.50 | $126.69 | $138.74 | 1,173,600 |
Daily pricing data for MEDIFAST dates back to 12/30/1993, and may be incomplete.
